QQQ271217P00295000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 2.1900 | 2.2100 | 2.1900 | 2.2100 | -9.053% | 2 | 840 | 0.000% |
| 2026-10-22 | 2.2600 | 2.4300 | 2.2600 | 2.4300 | +20.297% | 4 | 840 | -9.053% |
| 2026-10-09 | 2.0200 | 2.0400 | 1.9500 | 2.0200 | -6.912% | 6 | 840 | +9.406% |
| 2026-09-30 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | -0.913% | 2 | 839 | +1.843% |
| 2026-09-28 | 2.2500 | 2.6000 | 2.0900 | 2.1900 | +1.860% | 702 | 475 | +0.913% |
| 2026-09-23 | 2.7200 | 2.7700 | 2.1500 | 2.1500 | -2.715% | 510 | 220 | +2.791% |
| 2026-09-22 | 2.4500 | 2.4500 | 2.1200 | 2.2100 | -2.643% | 359 | 56 | 0.000% |
| 2026-09-21 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -11.673% | 1 | 56 | -2.643% |
| 2026-09-14 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +12.719% | 8 | 64 | -14.008% |
| 2026-09-11 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -5.000% | 8 | 56 | -3.070% |
| 2026-08-19 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -11.111% | 1 | 57 | -7.917% |
| 2026-08-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -16.923% | 1 | 57 | -18.148% |
| 2026-07-31 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -23.709% | 1 | 56 | -32.000% |
| 2026-06-23 | 4.1900 | 4.2600 | 4.0200 | 4.2600 | +2.899% | 4 | 54 | -48.122% |
| 2026-06-05 | 4.0400 | 4.1400 | 4.0400 | 4.1400 | -13.570% | 2 | 53 | -46.618% |
| 2026-04-15 | 4.7300 | 4.7900 | 4.1100 | 4.7900 | -3.622% | 9 | 53 | -53.862% |
| 2026-04-10 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -14.310% | 1 | 51 | -55.533% |
| 2026-04-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.602% | 1 | 50 | -61.897% |
| 2026-04-02 | 6.1900 | 6.2100 | 5.8500 | 6.2100 | +2.306% | 20 | 50 | -64.412% |
| 2026-04-01 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -11.773% | 8 | 50 | -63.591% |
| 2026-03-26 | 6.8600 | 6.8800 | 6.8600 | 6.8800 | +9.904% | 2 | 50 | -67.878% |
| 2026-03-13 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +6.644% | 1 | 51 | -64.696% |
| 2026-03-09 | 5.8400 | 7.5000 | 5.7600 | 5.8700 | +2.802% | 21 | 51 | -62.351% |
| 2026-03-06 | 5.9800 | 5.9800 | 5.1000 | 5.7100 | -0.868% | 4 | 45 | -61.296% |
| 2026-02-12 | 5.6200 | 5.7600 | 4.9700 | 5.7600 | +9.924% | 12 | 43 | -61.632% |
| 2026-01-02 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +10.549% | 15 | 38 | -57.824% |
| 2025-12-29 | 4.8600 | 4.8600 | 4.7400 | 4.7400 | -6.509% | 2 | 38 | -53.376% |
| 2025-12-12 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -2.500% | 1 | 39 | -56.410% |
| 2025-12-01 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -21.212% | 4 | 38 | -57.500% |
| 2025-11-20 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +10.000% | 1 | 34 | -66.515% |
| 2025-11-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.986% | 1 | 33 | -63.167% |
| 2025-10-22 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -3.512% | 1 | 32 | -61.698% |
| 2025-10-13 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +15.000% | 1 | 32 | -63.043% |
| 2025-09-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.965% | 1 | 32 | -57.500% |
| 2025-09-09 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -3.419% | 1 | 32 | -60.885% |
| 2025-08-29 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -5.493% | 10 | 35 | -62.222% |
| 2025-08-18 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +4.561% | 1 | 35 | -64.297% |
| 2025-08-12 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -6.918% | 1 | 35 | -62.669% |
| 2025-08-07 | 6.3800 | 6.3900 | 6.3500 | 6.3600 | +1.597% | 14 | 34 | -65.252% |
| 2025-07-31 | 6.2500 | 6.2600 | 6.2500 | 6.2600 | -13.416% | 10 | 34 | -64.696% |
| 2025-06-27 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -11.397% | 15 | 34 | -69.433% |
| 2025-06-23 | 8.2700 | 8.2700 | 8.1600 | 8.1600 | -8.418% | 17 | 39 | -72.917% |
| 2025-05-12 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -18.332% | 2 | 34 | -75.196% |
| 2025-04-28 | 10.6800 | 12.0800 | 10.4300 | 10.9100 | -20.827% | 8 | 33 | -79.743% |
| 2025-04-17 | 13.8800 | 13.8800 | 13.7800 | 13.7800 | +13.603% | 10 | 24 | -83.962% |
| 2025-04-15 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -1.382% | 5 | 24 | -81.781% |
| 2025-04-14 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -23.269% | 3 | 19 | -82.033% |
| 2025-04-09 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | +8.678% | 2 | 16 | -86.213% |
| 2025-04-08 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +1.724% | 8 | 15 | -85.017% |
| 2025-04-07 | 13.5000 | 14.5000 | 13.5000 | 14.5000 | +1.186% | 2 | 7 | -84.759% |
| 2025-04-04 | 14.0100 | 14.3300 | 14.0100 | 14.3300 | +51.801% | 22 | 6 | -84.578% |
| 2025-03-13 | 9.5200 | 9.5800 | 9.4200 | 9.4400 | 0.000% | 13 | 0 | -76.589% |